M/I Homes, Inc. MHO
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$135,13-0,66 (-0,49 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $135,13 | -0,49 % | $136,84 | $136,84 | $134,78 | 167,20K |
| 2026-09-29 | $135,79 | -1,17 % | $137,64 | $137,64 | $134,51 | 121,50K |
| 2026-09-28 | $137,40 | -0,97 % | $137,34 | $140,00 | $137,29 | 190,20K |
| 2026-09-25 | $138,75 | +0,72 % | $138,46 | $140,22 | $137,36 | 156,00K |
| 2026-09-24 | $137,76 | -0,01 % | $138,24 | $138,69 | $136,73 | 282,40K |
| 2026-09-23 | $137,77 | -3,43 % | $140,76 | $141,48 | $137,51 | 168,40K |
| 2026-09-22 | $142,67 | +1,66 % | $143,44 | $144,00 | $141,73 | 226,40K |
| 2026-09-21 | $140,34 | +1,08 % | $139,89 | $141,89 | $139,79 | 170,70K |
| 2026-09-18 | $138,84 | -1,64 % | $139,84 | $141,25 | $138,30 | 437,10K |
| 2026-09-17 | $141,16 | +0,48 % | $143,05 | $143,05 | $140,88 | 165,30K |
| 2026-09-16 | $140,48 | -1,30 % | $142,55 | $144,30 | $139,49 | 147,00K |
| 2026-09-15 | $142,33 | +1,22 % | $140,14 | $142,93 | $138,65 | 235,50K |
| 2026-09-14 | $140,61 | +0,51 % | $139,02 | $141,58 | $138,02 | 176,60K |
| 2026-09-11 | $139,89 | +0,57 % | $141,37 | $143,14 | $138,00 | 191,00K |
| 2026-09-10 | $139,10 | -2,16 % | $141,00 | $141,00 | $137,46 | 272,00K |
| 2026-09-09 | $142,17 | -0,78 % | $142,77 | $144,49 | $139,94 | 185,90K |
| 2026-09-08 | $143,29 | -3,35 % | $146,33 | $146,43 | $143,12 | 232,40K |
| 2026-09-04 | $148,26 | +0,53 % | $147,70 | $148,97 | $146,12 | 118,30K |
| 2026-09-03 | $147,48 | +0,46 % | $148,84 | $149,46 | $146,21 | 205,80K |
| 2026-09-02 | $146,80 | +0,53 % | $147,51 | $148,82 | $146,33 | 254,70K |
| 2026-09-01 | $146,03 | -1,87 % | $147,78 | $149,11 | $145,74 | 266,50K |
| 2026-08-31 | $148,81 | -1,71 % | $149,10 | $150,44 | $148,67 | 153,30K |
| 2026-08-28 | $151,40 | +0,29 % | $152,28 | $153,74 | $150,26 | 152,80K |
| 2026-08-27 | $150,96 | -0,87 % | $150,69 | $152,51 | $149,87 | 185,20K |
| 2026-08-26 | $152,29 | -1,25 % | $154,47 | $154,99 | $151,80 | 207,00K |
| 2026-08-25 | $154,21 | +1,43 % | $152,09 | $155,30 | $151,05 | 238,60K |
| 2026-08-24 | $152,04 | -0,22 % | $153,22 | $156,02 | $151,95 | 139,10K |
| 2026-08-21 | $152,37 | +1,61 % | $150,83 | $154,03 | $149,19 | 193,60K |
| 2026-08-20 | $149,95 | -3,01 % | $150,78 | $151,16 | $148,65 | 144,50K |
| 2026-08-19 | $154,60 | +4,08 % | $152,91 | $155,84 | $152,91 | 274,70K |
| 2026-08-18 | $148,54 | -1,76 % | $152,63 | $152,63 | $148,48 | 155,00K |
| 2026-08-17 | $151,20 | -0,60 % | $151,09 | $151,68 | $149,77 | 174,30K |
| 2026-08-14 | $152,11 | -1,39 % | $152,89 | $155,10 | $151,90 | 125,60K |
| 2026-08-13 | $154,26 | +2,11 % | $154,86 | $156,45 | $152,56 | 161,50K |
| 2026-08-12 | $151,07 | -0,79 % | $152,42 | $153,46 | $149,68 | 200,90K |
| 2026-08-11 | $152,28 | +2,82 % | $149,46 | $152,64 | $149,46 | 165,40K |
| 2026-08-10 | $148,10 | -2,56 % | $151,03 | $152,09 | $147,32 | 217,90K |
| 2026-08-07 | $151,99 | +3,51 % | $147,37 | $152,14 | $147,20 | 192,00K |
| 2026-08-06 | $146,83 | -2,46 % | $151,93 | $151,94 | $146,17 | 154,30K |
| 2026-08-05 | $150,54 | +0,28 % | $148,65 | $152,17 | $148,65 | 256,20K |
| 2026-08-04 | $150,12 | +1,17 % | $149,00 | $151,13 | $148,01 | 251,50K |
| 2026-08-03 | $148,38 | +1,54 % | $149,57 | $151,08 | $145,93 | 354,90K |
| 2026-07-31 | $146,13 | -3,44 % | $149,60 | $150,51 | $145,79 | 255,00K |
| 2026-07-30 | $151,33 | -2,04 % | $153,45 | $155,57 | $151,12 | 231,20K |
| 2026-07-29 | $154,48 | +1,54 % | $152,78 | $158,61 | $152,57 | 416,90K |
| 2026-07-28 | $152,14 | +2,10 % | $150,62 | $153,57 | $150,59 | 246,30K |
| 2026-07-27 | $149,01 | -0,55 % | $151,94 | $154,53 | $148,37 | 177,60K |
| 2026-07-24 | $149,83 | +2,04 % | $147,31 | $150,93 | $147,31 | 118,60K |
| 2026-07-23 | $146,84 | -1,37 % | $146,61 | $148,26 | $144,57 | 303,70K |
| 2026-07-22 | $148,88 | +1,34 % | $147,75 | $150,07 | $146,62 | 201,60K |
| 2026-07-21 | $146,91 | +0,17 % | $146,62 | $147,72 | $145,39 | 187,80K |
| 2026-07-20 | $146,66 | -1,92 % | $150,44 | $150,44 | $145,98 | 177,40K |
| 2026-07-17 | $149,53 | -2,22 % | $150,92 | $155,47 | $148,87 | 151,30K |
| 2026-07-16 | $152,92 | +2,21 % | $148,59 | $154,15 | $148,59 | 280,90K |
| 2026-07-15 | $149,62 | +1,02 % | $148,35 | $150,92 | $148,00 | 216,60K |
| 2026-07-14 | $148,11 | +1,40 % | $147,15 | $148,54 | $144,17 | 215,50K |
| 2026-07-13 | $146,07 | -0,85 % | $146,70 | $148,60 | $145,28 | 204,40K |
| 2026-07-10 | $147,32 | +0,31 % | $148,26 | $151,46 | $147,31 | 231,50K |
| 2026-07-09 | $146,87 | +0,58 % | $146,70 | $148,26 | $145,67 | 234,90K |
| 2026-07-08 | $146,03 | -2,83 % | $148,64 | $148,64 | $144,78 | 208,90K |
| 2026-07-07 | $150,28 | -1,37 % | $151,04 | $152,97 | $149,52 | 238,10K |
| 2026-07-06 | $152,37 | -2,85 % | $156,80 | $156,80 | $152,22 | 231,70K |
| 2026-07-02 | $156,84 | +0,18 % | $156,57 | $157,83 | $154,81 | 212,00K |
| 2026-07-01 | $156,56 | -2,63 % | $159,00 | $162,11 | $156,32 | 296,60K |
| 2026-06-30 | $160,79 | -0,34 % | $161,37 | $161,70 | $159,50 | 255,80K |
| 2026-06-29 | $161,34 | -1,02 % | $160,09 | $161,78 | $158,20 | 269,70K |
| 2026-06-26 | $163,00 | +2,39 % | $159,90 | $163,09 | $159,12 | 725,10K |
| 2026-06-25 | $159,19 | +0,23 % | $159,74 | $163,66 | $157,86 | 260,50K |
| 2026-06-24 | $158,83 | +6,85 % | $149,44 | $161,25 | $149,44 | 490,90K |
| 2026-06-23 | $148,65 | -0,30 % | $148,99 | $150,50 | $148,05 | 342,10K |
| 2026-06-22 | $149,09 | 0,00 % | $148,40 | $150,25 | $148,40 | 353,60K |
| 2026-06-18 | $149,09 | +4,42 % | $143,32 | $151,02 | $143,32 | 447,60K |
| 2026-06-17 | $142,78 | -1,56 % | $143,73 | $149,02 | $141,94 | 413,10K |
| 2026-06-16 | $145,04 | +2,65 % | $142,58 | $145,67 | $142,57 | 249,00K |
| 2026-06-15 | $141,29 | -0,03 % | $142,54 | $144,74 | $140,32 | 238,10K |
| 2026-06-12 | $141,33 | -0,44 % | $141,00 | $143,10 | $140,56 | 197,40K |
| 2026-06-11 | $141,95 | +3,31 % | $137,83 | $142,16 | $137,64 | 152,20K |
| 2026-06-10 | $137,40 | -2,40 % | $140,68 | $140,68 | $137,03 | 191,70K |
| 2026-06-09 | $140,78 | +3,87 % | $137,35 | $142,20 | $137,35 | 252,80K |
| 2026-06-08 | $135,53 | -1,31 % | $137,53 | $138,30 | $135,48 | 122,10K |
| 2026-06-05 | $137,33 | -0,74 % | $137,80 | $138,80 | $136,75 | 145,70K |
| 2026-06-04 | $138,36 | +1,79 % | $138,52 | $139,47 | $137,07 | 164,20K |
| 2026-06-03 | $135,93 | -1,81 % | $136,26 | $138,37 | $135,83 | 163,10K |
| 2026-06-02 | $138,43 | +0,56 % | $138,00 | $141,31 | $137,22 | 273,20K |
| 2026-06-01 | $137,66 | +4,59 % | $134,98 | $138,00 | $134,77 | 343,40K |
| 2026-05-29 | $131,62 | -0,68 % | $132,66 | $133,99 | $131,08 | 222,50K |
| 2026-05-28 | $132,52 | -0,83 % | $133,13 | $134,19 | $130,93 | 148,50K |
| 2026-05-27 | $133,63 | +1,15 % | $133,27 | $136,73 | $132,14 | 248,00K |
| 2026-05-26 | $132,11 | +1,76 % | $130,34 | $132,33 | $130,01 | 247,90K |
| 2026-05-22 | $129,82 | +0,67 % | $128,54 | $134,00 | $127,55 | 187,60K |